Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 78.74 | 78.82 | 77.54 | 77.91 | 7,819,350 | -0.13(-0.17%) |
Jun 29, 2015 | 78.42 | 79.22 | 78.01 | 78.05 | 6,954,477 | -1.01(-1.28%) |
Jun 26, 2015 | 79.63 | 80.23 | 78.97 | 79.06 | 9,364,355 | -0.16(-0.21%) |
Jun 25, 2015 | 80.63 | 80.63 | 79.22 | 79.22 | 5,591,020 | -1.05(-1.30%) |
Jun 24, 2015 | 82.28 | 82.34 | 80.14 | 80.27 | 6,889,658 | -2.37(-2.87%) |
Jun 23, 2015 | 83.55 | 83.89 | 82.59 | 82.64 | 4,846,167 | -0.24(-0.29%) |
Jun 22, 2015 | 83.06 | 83.34 | 82.68 | 82.87 | 4,592,252 | +0.23(+0.28%) |
Jun 19, 2015 | 83.27 | 83.63 | 82.52 | 82.64 | 7,633,245 | -0.94(-1.12%) |
Jun 18, 2015 | 82.91 | 84.01 | 82.75 | 83.58 | 5,524,511 | +0.92(+1.12%) |
Jun 17, 2015 | 82.42 | 82.92 | 81.78 | 82.66 | 4,963,052 | +0.54(+0.66%) |
Jun 16, 2015 | 82.02 | 82.53 | 81.83 | 82.12 | 4,452,608 | +0.00(+0.00%) |
Jun 15, 2015 | 81.57 | 82.44 | 82.11 | 82.12 | 3,766,658 | +0.02(+0.02%) |
Jun 12, 2015 | 81.97 | 82.92 | 81.70 | 82.11 | 4,862,645 | -0.34(-0.42%) |
Jun 11, 2015 | 81.79 | 82.81 | 81.54 | 82.45 | 7,216,190 | +1.02(+1.25%) |
Jun 10, 2015 | 81.70 | 81.85 | 81.13 | 81.43 | 11,666,818 | -0.02(-0.03%) |
Jun 09, 2015 | 82.04 | 82.47 | 81.26 | 81.45 | 6,874,184 | -0.83(-1.00%) |
Jun 08, 2015 | 83.44 | 83.49 | 82.07 | 82.28 | 6,037,902 | -1.28(-1.53%) |
Jun 05, 2015 | 83.17 | 84.03 | 82.92 | 83.56 | 6,297,969 | +0.44(+0.53%) |
Jun 04, 2015 | 82.58 | 83.70 | 82.58 | 83.12 | 7,685,363 | -0.20(-0.25%) |
Jun 03, 2015 | 83.18 | 83.83 | 82.65 | 83.32 | 6,916,609 | +0.32(+0.38%) |
Jun 02, 2015 | 83.39 | 83.65 | 82.72 | 83.00 | 12,651,271 | -0.27(-0.32%) |
Jun 01, 2015 | 82.64 | 83.50 | 82.05 | 83.27 | 5,603,583 | +0.83(+1.01%) |
May 29, 2015 | 82.58 | 82.89 | 81.59 | 82.44 | 10,398,624 | -0.37(-0.44%) |
May 28, 2015 | 83.72 | 84.06 | 82.37 | 82.81 | 8,125,834 | -1.03(-1.23%) |
May 27, 2015 | 83.76 | 84.30 | 83.49 | 83.84 | 4,913,986 | +0.22(+0.26%) |
May 26, 2015 | 84.15 | 84.66 | 83.17 | 83.62 | 6,023,539 | -1.06(-1.25%) |
May 22, 2015 | 84.97 | 84.67 | 84.67 | 84.67 | 4,953,572 | -0.62(-0.72%) |
May 21, 2015 | 83.69 | 85.85 | 83.39 | 85.29 | 7,313,120 | +1.37(+1.63%) |
May 20, 2015 | 84.25 | 84.50 | 83.01 | 83.93 | 9,118,013 | -0.60(-0.71%) |
May 19, 2015 | 84.78 | 84.80 | 84.19 | 84.53 | 6,046,987 | +0.06(+0.07%) |
May 18, 2015 | 83.94 | 84.81 | 83.76 | 84.47 | 5,354,917 | +0.10(+0.12%) |
May 15, 2015 | 83.66 | 84.41 | 83.15 | 84.37 | 7,872,827 | +1.41(+1.70%) |
May 14, 2015 | 83.04 | 83.56 | 81.99 | 82.96 | 13,751,484 | -0.24(-0.29%) |
May 13, 2015 | 85.89 | 85.89 | 82.85 | 83.20 | 14,260,942 | -2.75(-3.20%) |
May 12, 2015 | 86.40 | 86.64 | 85.92 | 85.95 | 5,455,283 | -0.80(-0.92%) |
May 11, 2015 | 87.13 | 87.19 | 86.69 | 86.75 | 4,441,626 | -0.56(-0.64%) |
May 08, 2015 | 88.07 | 88.28 | 87.18 | 87.31 | 4,442,755 | +0.11(+0.12%) |
May 07, 2015 | 86.41 | 87.57 | 86.27 | 87.20 | 4,385,979 | +0.31(+0.36%) |
May 06, 2015 | 86.54 | 87.27 | 86.07 | 86.89 | 5,952,313 | +0.80(+0.93%) |
May 05, 2015 | 87.53 | 87.98 | 85.90 | 86.09 | 6,215,565 | -1.67(-1.90%) |
May 04, 2015 | 88.09 | 88.92 | 87.66 | 87.75 | 6,625,867 | +0.23(+0.26%) |
May 01, 2015 | 86.67 | 87.66 | 86.39 | 87.53 | 5,841,933 | +1.20(+1.39%) |
Apr 30, 2015 | 86.34 | 86.62 | 85.88 | 86.32 | 6,741,547 | -0.56(-0.65%) |
Apr 29, 2015 | 87.42 | 87.81 | 86.42 | 86.88 | 7,487,124 | -0.79(-0.90%) |
Apr 28, 2015 | 87.08 | 87.75 | 86.79 | 87.67 | 6,190,197 | +0.31(+0.35%) |
Apr 27, 2015 | 87.22 | 87.94 | 87.14 | 87.36 | 5,739,488 | +0.00(+0.00%) |
Apr 24, 2015 | 87.65 | 87.73 | 86.70 | 87.36 | 10,427,772 | -0.50(-0.56%) |
Apr 23, 2015 | 86.75 | 89.94 | 86.33 | 87.86 | 14,784,976 | -2.12(-2.36%) |
Apr 22, 2015 | 89.06 | 90.51 | 88.75 | 89.98 | 7,662,347 | +1.00(+1.12%) |
Apr 21, 2015 | 89.87 | 90.04 | 88.35 | 88.98 | 6,773,586 | -0.76(-0.85%) |
Apr 20, 2015 | 88.34 | 89.98 | 88.29 | 89.74 | 5,642,210 | +1.64(+1.86%) |
Apr 17, 2015 | 87.82 | 88.29 | 87.30 | 88.10 | 6,692,513 | +0.06(+0.06%) |
Apr 16, 2015 | 86.95 | 88.13 | 86.75 | 88.05 | 5,555,246 | +0.77(+0.88%) |
Apr 15, 2015 | 89.54 | 89.82 | 87.27 | 87.27 | 6,561,568 | -0.63(-0.71%) |
Apr 14, 2015 | 85.50 | 87.99 | 84.64 | 87.90 | 11,269,325 | -0.24(-0.28%) |
Apr 13, 2015 | 90.24 | 90.67 | 88.09 | 88.14 | 6,498,452 | -2.40(-2.65%) |
Apr 10, 2015 | 90.61 | 91.37 | 89.98 | 90.54 | 8,018,837 | +1.32(+1.48%) |
Apr 09, 2015 | 87.64 | 89.33 | 87.52 | 89.22 | 5,436,948 | +1.35(+1.54%) |
Apr 08, 2015 | 87.52 | 88.42 | 87.49 | 87.87 | 5,457,272 | +0.24(+0.27%) |
Apr 07, 2015 | 86.89 | 88.13 | 86.45 | 87.63 | 7,977,125 | +1.19(+1.37%) |
Apr 06, 2015 | 86.41 | 87.39 | 86.34 | 86.44 | 6,456,245 | -0.61(-0.70%) |
Apr 02, 2015 | 87.31 | 87.05 | 87.05 | 87.05 | 5,629,546 | -0.17(-0.20%) |
Apr 01, 2015 | 87.57 | 87.88 | 86.44 | 87.23 | 6,496,789 | -0.79(-0.90%) |
Mar 31, 2015 | 89.11 | 89.11 | 87.60 | 88.01 | 6,811,073 | -1.45(-1.62%) |
Mar 30, 2015 | 88.57 | 89.69 | 88.39 | 89.46 | 6,388,152 | +1.34(+1.52%) |
Mar 27, 2015 | 87.55 | 88.57 | 86.77 | 88.12 | 7,633,714 | +0.22(+0.25%) |
Mar 26, 2015 | 88.62 | 88.80 | 86.75 | 87.90 | 11,532,019 | -2.15(-2.39%) |
Mar 25, 2015 | 91.58 | 91.87 | 89.96 | 90.05 | 6,704,644 | -1.37(-1.50%) |
Mar 24, 2015 | 91.62 | 92.42 | 90.45 | 91.43 | 6,930,879 | -0.22(-0.24%) |
Mar 23, 2015 | 93.33 | 94.26 | 91.52 | 91.65 | 8,223,501 | -3.79(-3.98%) |
Mar 20, 2015 | 95.87 | 96.42 | 95.16 | 95.44 | 6,227,118 | -0.08(-0.09%) |
Mar 19, 2015 | 95.46 | 96.16 | 94.90 | 95.52 | 4,266,202 | -0.19(-0.20%) |
Mar 18, 2015 | 94.33 | 96.05 | 93.48 | 95.71 | 4,447,983 | +1.11(+1.17%) |
Mar 17, 2015 | 94.22 | 94.94 | 93.97 | 94.60 | 3,202,926 | -0.24(-0.26%) |
Mar 16, 2015 | 93.86 | 94.94 | 93.74 | 94.85 | 6,289,542 | +1.79(+1.92%) |
Mar 13, 2015 | 93.64 | 94.10 | 92.45 | 93.06 | 5,108,202 | -0.50(-0.53%) |
Mar 12, 2015 | 93.51 | 93.89 | 92.89 | 93.56 | 5,969,502 | +0.68(+0.73%) |
Mar 11, 2015 | 93.39 | 94.08 | 92.86 | 92.87 | 5,256,502 | -0.37(-0.40%) |
Mar 10, 2015 | 94.20 | 94.94 | 93.25 | 93.25 | 4,910,357 | -1.97(-2.07%) |
Mar 09, 2015 | 94.57 | 95.78 | 94.42 | 95.21 | 3,205,752 | +0.59(+0.62%) |
Mar 06, 2015 | 95.38 | 96.09 | 94.34 | 94.63 | 4,093,083 | -1.53(-1.59%) |
Mar 05, 2015 | 96.15 | 96.33 | 95.35 | 96.16 | 4,117,208 | +0.10(+0.10%) |
Mar 04, 2015 | 95.60 | 96.11 | 94.75 | 96.06 | 4,823,734 | -0.20(-0.21%) |
Mar 03, 2015 | 97.59 | 97.82 | 95.96 | 96.26 | 4,708,285 | -1.86(-1.90%) |
Mar 02, 2015 | 97.72 | 98.33 | 97.55 | 98.12 | 3,773,469 | +0.40(+0.41%) |
Feb 27, 2015 | 98.45 | 98.65 | 97.67 | 97.72 | 3,415,618 | -0.41(-0.41%) |
Feb 26, 2015 | 99.32 | 99.67 | 98.07 | 98.13 | 3,821,192 | -1.35(-1.36%) |
Feb 25, 2015 | 99.54 | 100.06 | 99.02 | 99.48 | 3,070,695 | +0.23(+0.23%) |
Feb 24, 2015 | 99.45 | 99.79 | 98.80 | 99.25 | 4,598,855 | -0.86(-0.86%) |
Feb 23, 2015 | 100.14 | 100.23 | 99.18 | 100.11 | 3,391,280 | +0.07(+0.07%) |
Feb 20, 2015 | 98.45 | 100.07 | 97.43 | 100.04 | 4,613,029 | +1.37(+1.39%) |
Feb 19, 2015 | 99.38 | 100.17 | 98.56 | 98.66 | 3,214,718 | -1.12(-1.13%) |
Feb 18, 2015 | 99.13 | 100.00 | 98.71 | 99.79 | 2,595,845 | +0.66(+0.66%) |
Feb 17, 2015 | 98.66 | 99.14 | 98.35 | 99.13 | 4,356,149 | -0.05(-0.05%) |
Feb 13, 2015 | 100.10 | 99.18 | 99.18 | 99.18 | 4,165,705 | -1.00(-0.99%) |
Feb 12, 2015 | 99.28 | 100.26 | 99.01 | 100.17 | 5,110,636 | +1.37(+1.38%) |
Feb 11, 2015 | 97.88 | 99.26 | 97.55 | 98.81 | 4,183,931 | +1.03(+1.05%) |
Feb 10, 2015 | 96.90 | 97.97 | 96.07 | 97.78 | 4,980,278 | +1.15(+1.19%) |
Feb 09, 2015 | 98.31 | 98.70 | 96.23 | 96.63 | 5,223,655 | -1.91(-1.94%) |
Feb 06, 2015 | 99.50 | 99.76 | 98.15 | 98.54 | 3,675,937 | -0.84(-0.85%) |
Feb 05, 2015 | 98.20 | 99.59 | 97.91 | 99.38 | 4,159,720 | +1.95(+2.00%) |
Feb 04, 2015 | 97.61 | 98.18 | 97.01 | 97.43 | 3,817,411 | -1.09(-1.11%) |
Feb 03, 2015 | 97.22 | 98.69 | 96.91 | 98.52 | 4,452,826 | +2.25(+2.34%) |
Feb 02, 2015 | 95.56 | 96.32 | 94.41 | 96.27 | 4,026,161 | +1.46(+1.54%) |
Jan 30, 2015 | 96.43 | 96.53 | 94.75 | 94.82 | 5,462,667 | -2.33(-2.40%) |
Jan 29, 2015 | 96.58 | 97.35 | 95.11 | 97.15 | 4,301,133 | +0.76(+0.79%) |
Jan 28, 2015 | 98.43 | 98.77 | 96.34 | 96.39 | 5,658,697 | -1.38(-1.41%) |
Jan 27, 2015 | 96.40 | 98.39 | 96.18 | 97.77 | 4,749,034 | -0.38(-0.39%) |
Jan 26, 2015 | 97.49 | 98.59 | 96.79 | 98.15 | 4,389,282 | +1.00(+1.03%) |
Jan 23, 2015 | 97.88 | 98.85 | 96.54 | 97.15 | 6,334,151 | +0.21(+0.22%) |
Jan 22, 2015 | 94.85 | 97.80 | 94.66 | 96.94 | 7,948,964 | +4.39(+4.75%) |
Jan 21, 2015 | 92.67 | 93.90 | 92.04 | 92.55 | 5,912,605 | +0.36(+0.39%) |
Jan 20, 2015 | 91.03 | 92.56 | 90.73 | 92.18 | 6,734,986 | +1.66(+1.83%) |
Jan 16, 2015 | 89.72 | 90.64 | 88.88 | 90.52 | 10,568,556 | +0.89(+0.99%) |
Jan 15, 2015 | 90.09 | 91.31 | 89.29 | 89.63 | 6,991,509 | -0.45(-0.50%) |
Jan 14, 2015 | 89.40 | 90.59 | 88.61 | 90.09 | 7,697,050 | -0.38(-0.42%) |
Jan 13, 2015 | 93.03 | 93.96 | 89.58 | 90.47 | 6,763,324 | -1.73(-1.88%) |
Jan 12, 2015 | 92.49 | 92.59 | 91.45 | 92.20 | 4,045,922 | -0.82(-0.88%) |
Jan 09, 2015 | 94.71 | 95.03 | 92.91 | 93.01 | 3,712,005 | -1.70(-1.79%) |
Jan 08, 2015 | 92.22 | 94.72 | 91.83 | 94.71 | 5,989,118 | +3.42(+3.75%) |
Jan 07, 2015 | 91.54 | 92.06 | 90.48 | 91.29 | 4,954,957 | +0.50(+0.55%) |
Jan 06, 2015 | 92.45 | 92.46 | 90.33 | 90.79 | 7,817,326 | -1.92(-2.07%) |
Jan 05, 2015 | 95.71 | 95.71 | 92.60 | 92.71 | 5,692,570 | -3.24(-3.38%) |
Jan 02, 2015 | 97.02 | 97.72 | 95.18 | 95.95 | 3,812,738 | -0.42(-0.44%) |
Dec 31, 2014 | 97.66 | 96.37 | 96.37 | 96.37 | 2,899,763 | -0.91(-0.93%) |
Dec 30, 2014 | 97.25 | 97.74 | 96.82 | 97.28 | 2,811,544 | -0.36(-0.37%) |
Dec 29, 2014 | 96.70 | 97.84 | 96.34 | 97.64 | 2,480,416 | +0.25(+0.26%) |
Dec 26, 2014 | 97.79 | 97.88 | 97.13 | 97.39 | 2,062,305 | +0.07(+0.07%) |
Dec 24, 2014 | 97.57 | 97.32 | 97.32 | 97.32 | 1,238,005 | -0.31(-0.31%) |
Dec 23, 2014 | 97.81 | 98.21 | 97.32 | 97.63 | 2,728,147 | +0.22(+0.22%) |
Dec 22, 2014 | 96.32 | 97.67 | 96.22 | 97.41 | 3,933,873 | +1.57(+1.64%) |
Dec 19, 2014 | 95.94 | 97.06 | 95.55 | 95.84 | 7,573,435 | -0.32(-0.34%) |
Dec 18, 2014 | 94.61 | 96.18 | 94.20 | 96.16 | 6,510,640 | +3.20(+3.44%) |
Dec 17, 2014 | 90.96 | 93.37 | 90.02 | 92.97 | 6,839,162 | +2.20(+2.42%) |
Dec 16, 2014 | 90.42 | 93.01 | 90.26 | 90.77 | 5,966,243 | -0.11(-0.12%) |
Dec 15, 2014 | 91.53 | 92.64 | 90.34 | 90.88 | 6,669,812 | -0.17(-0.19%) |
Dec 12, 2014 | 91.92 | 93.64 | 91.01 | 91.05 | 5,962,216 | -1.46(-1.57%) |
Dec 11, 2014 | 92.21 | 93.69 | 91.80 | 92.50 | 4,843,524 | +0.53(+0.58%) |
Dec 10, 2014 | 93.77 | 94.11 | 91.40 | 91.97 | 5,676,492 | -1.92(-2.04%) |
Dec 09, 2014 | 91.34 | 93.94 | 90.51 | 93.89 | 6,898,803 | +0.91(+0.97%) |
Dec 08, 2014 | 95.35 | 95.52 | 92.44 | 92.98 | 6,943,378 | -2.97(-3.09%) |
Dec 05, 2014 | 97.08 | 97.32 | 95.58 | 95.95 | 3,969,251 | -0.93(-0.96%) |
Dec 04, 2014 | 97.42 | 98.08 | 96.23 | 96.88 | 4,217,680 | -0.96(-0.98%) |
Dec 03, 2014 | 96.55 | 98.20 | 96.50 | 97.84 | 6,078,742 | +1.60(+1.66%) |
Dec 02, 2014 | 93.01 | 96.31 | 92.47 | 96.24 | 7,938,806 | +3.51(+3.79%) |
Dec 01, 2014 | 94.20 | 94.35 | 91.57 | 92.73 | 8,720,052 | -1.73(-1.83%) |
Nov 28, 2014 | 98.56 | 98.93 | 94.28 | 94.46 | 7,027,096 | -4.89(-4.92%) |
Nov 26, 2014 | 98.85 | 99.35 | 99.35 | 99.35 | 2,951,039 | +0.64(+0.65%) |
Nov 25, 2014 | 98.91 | 99.59 | 98.62 | 98.70 | 5,027,373 | -0.32(-0.33%) |
Nov 24, 2014 | 98.69 | 99.40 | 98.62 | 99.03 | 3,321,019 | +0.85(+0.87%) |
Nov 21, 2014 | 98.43 | 98.93 | 97.66 | 98.17 | 6,885,164 | +0.76(+0.78%) |
Nov 20, 2014 | 96.54 | 97.47 | 96.42 | 97.42 | 3,302,167 | +0.33(+0.34%) |
Nov 19, 2014 | 97.13 | 97.17 | 96.40 | 97.08 | 3,143,612 | -0.10(-0.10%) |
Nov 18, 2014 | 97.18 | 97.62 | 96.78 | 97.18 | 2,967,292 | +0.24(+0.25%) |
Nov 17, 2014 | 96.87 | 97.45 | 96.53 | 96.94 | 3,208,408 | -0.31(-0.32%) |
Nov 14, 2014 | 96.88 | 97.38 | 96.68 | 97.25 | 3,225,458 | +0.37(+0.38%) |
Nov 13, 2014 | 97.01 | 97.97 | 96.72 | 96.88 | 3,577,144 | -0.37(-0.38%) |
Nov 12, 2014 | 97.72 | 97.75 | 96.72 | 97.25 | 4,171,799 | -0.43(-0.44%) |
Nov 11, 2014 | 97.51 | 98.15 | 97.09 | 97.68 | 3,558,175 | +0.27(+0.28%) |
Nov 10, 2014 | 96.12 | 97.72 | 96.00 | 97.41 | 5,068,425 | +1.73(+1.81%) |
Nov 07, 2014 | 95.83 | 96.41 | 95.24 | 95.67 | 3,984,507 | -0.15(-0.16%) |
Nov 06, 2014 | 94.14 | 96.00 | 93.93 | 95.83 | 5,196,821 | +2.04(+2.17%) |
Nov 05, 2014 | 93.48 | 93.80 | 92.80 | 93.79 | 4,965,870 | +0.91(+0.98%) |
Nov 04, 2014 | 92.84 | 93.40 | 92.49 | 92.88 | 6,067,908 | +0.02(+0.02%) |
Nov 03, 2014 | 93.92 | 93.92 | 92.58 | 92.86 | 4,883,933 | -0.96(-1.02%) |
Oct 31, 2014 | 93.70 | 94.35 | 93.14 | 93.82 | 4,883,445 | +1.17(+1.26%) |
Oct 30, 2014 | 92.60 | 93.40 | 91.91 | 92.65 | 4,960,144 | +0.02(+0.03%) |
Oct 29, 2014 | 93.71 | 94.05 | 92.10 | 92.63 | 5,152,915 | -0.97(-1.04%) |
Oct 28, 2014 | 92.73 | 93.84 | 92.69 | 93.60 | 4,883,897 | +1.12(+1.21%) |
Oct 27, 2014 | 92.16 | 92.61 | 92.32 | 92.48 | 4,552,304 | +0.17(+0.18%) |
Oct 24, 2014 | 90.89 | 92.35 | 90.15 | 92.32 | 5,605,678 | +1.89(+2.09%) |
Oct 23, 2014 | 90.11 | 90.76 | 88.76 | 90.42 | 7,995,545 | +4.33(+5.03%) |
Oct 22, 2014 | 87.44 | 87.92 | 85.97 | 86.10 | 6,828,096 | -1.61(-1.84%) |
Oct 21, 2014 | 86.44 | 87.75 | 86.32 | 87.71 | 4,883,648 | +2.18(+2.54%) |
Oct 20, 2014 | 85.08 | 85.80 | 84.81 | 85.53 | 4,737,413 | -0.19(-0.23%) |
Oct 17, 2014 | 85.36 | 86.19 | 85.11 | 85.72 | 8,837,640 | +1.91(+2.28%) |
Oct 16, 2014 | 79.13 | 84.81 | 78.96 | 83.82 | 11,472,038 | +3.49(+4.34%) |
Oct 15, 2014 | 79.56 | 80.75 | 77.48 | 80.33 | 7,952,485 | -0.37(-0.46%) |
Oct 14, 2014 | 79.40 | 81.62 | 79.10 | 80.70 | 8,614,122 | +1.68(+2.12%) |
Oct 13, 2014 | 82.98 | 83.98 | 78.83 | 79.02 | 9,943,692 | -2.63(-3.22%) |
Oct 10, 2014 | 85.00 | 85.06 | 81.53 | 81.65 | 9,483,534 | -3.22(-3.80%) |
Oct 09, 2014 | 87.08 | 87.27 | 84.79 | 84.87 | 4,633,045 | -2.16(-2.48%) |
Oct 08, 2014 | 85.94 | 87.11 | 84.44 | 87.03 | 5,509,109 | +1.33(+1.55%) |
Oct 07, 2014 | 87.42 | 87.53 | 85.64 | 85.70 | 3,911,105 | -2.35(-2.67%) |
Oct 06, 2014 | 88.96 | 89.30 | 87.59 | 88.05 | 3,289,557 | -0.18(-0.20%) |
Oct 03, 2014 | 86.22 | 88.42 | 86.06 | 88.23 | 4,982,410 | +2.75(+3.21%) |
Oct 02, 2014 | 85.32 | 85.81 | 84.50 | 85.48 | 5,857,895 | +0.24(+0.28%) |
Oct 01, 2014 | 86.59 | 86.73 | 84.93 | 85.24 | 5,607,003 | -2.11(-2.42%) |
Sep 30, 2014 | 87.43 | 88.43 | 87.24 | 87.35 | 4,144,876 | -0.09(-0.10%) |
Sep 29, 2014 | 86.97 | 87.59 | 86.34 | 87.44 | 2,393,790 | -0.04(-0.05%) |
Sep 26, 2014 | 86.22 | 87.73 | 86.22 | 87.48 | 2,536,136 | +1.12(+1.30%) |
Sep 25, 2014 | 87.50 | 87.52 | 86.18 | 86.36 | 3,382,164 | -1.21(-1.38%) |
Sep 24, 2014 | 86.93 | 87.67 | 86.80 | 87.57 | 3,879,246 | +0.72(+0.83%) |
Sep 23, 2014 | 87.17 | 87.48 | 86.84 | 86.85 | 3,306,025 | -0.56(-0.65%) |
Sep 22, 2014 | 88.24 | 88.38 | 87.39 | 87.42 | 2,934,376 | -0.69(-0.79%) |
Sep 19, 2014 | 88.60 | 88.74 | 87.83 | 88.11 | 5,382,270 | -0.03(-0.04%) |
Sep 18, 2014 | 88.42 | 88.83 | 88.08 | 88.14 | 3,616,348 | -0.14(-0.16%) |
Sep 17, 2014 | 87.30 | 88.83 | 87.24 | 88.29 | 4,269,507 | +1.34(+1.54%) |
Sep 16, 2014 | 86.34 | 87.01 | 85.71 | 86.95 | 4,461,176 | +0.71(+0.82%) |
Sep 15, 2014 | 86.28 | 86.45 | 85.73 | 86.24 | 3,635,018 | +0.02(+0.03%) |
Sep 12, 2014 | 86.22 | 86.93 | 86.04 | 86.22 | 2,596,416 | -0.56(-0.65%) |
Sep 11, 2014 | 86.19 | 86.90 | 86.01 | 86.78 | 2,036,565 | +0.27(+0.31%) |
Sep 10, 2014 | 86.55 | 86.59 | 86.13 | 86.51 | 2,105,307 | -0.07(-0.08%) |
Sep 09, 2014 | 86.70 | 86.97 | 86.37 | 86.59 | 2,360,410 | +0.01(+0.01%) |
Sep 08, 2014 | 86.73 | 86.93 | 86.47 | 86.58 | 2,547,141 | -0.19(-0.21%) |
Sep 05, 2014 | 86.39 | 86.92 | 86.05 | 86.76 | 4,543,459 | +0.35(+0.41%) |
Sep 04, 2014 | 86.02 | 87.61 | 85.93 | 86.41 | 5,687,174 | +0.52(+0.61%) |
Sep 03, 2014 | 85.94 | 86.51 | 85.53 | 85.89 | 3,527,477 | +0.31(+0.37%) |
Sep 02, 2014 | 85.16 | 85.85 | 84.99 | 85.57 | 4,003,023 | +0.76(+0.89%) |
Aug 29, 2014 | 84.62 | 84.81 | 84.81 | 84.81 | 2,403,552 | +0.19(+0.22%) |
Aug 28, 2014 | 84.65 | 84.72 | 84.23 | 84.63 | 2,217,203 | -0.21(-0.25%) |
Aug 27, 2014 | 84.98 | 85.12 | 84.49 | 84.84 | 2,364,111 | +0.19(+0.23%) |
Aug 26, 2014 | 85.03 | 85.06 | 84.29 | 84.64 | 3,985,169 | -0.06(-0.08%) |
Aug 25, 2014 | 85.16 | 85.18 | 84.57 | 84.71 | 2,924,447 | -0.10(-0.12%) |
Aug 22, 2014 | 84.82 | 85.22 | 84.66 | 84.81 | 2,875,829 | -0.07(-0.09%) |
Aug 21, 2014 | 85.09 | 85.24 | 84.52 | 84.89 | 2,932,101 | +0.23(+0.27%) |
Aug 20, 2014 | 83.94 | 84.89 | 83.71 | 84.65 | 4,340,231 | +0.95(+1.13%) |
Aug 19, 2014 | 83.71 | 84.00 | 83.51 | 83.71 | 2,940,374 | +0.48(+0.58%) |
Aug 18, 2014 | 82.38 | 83.45 | 82.07 | 83.23 | 4,762,164 | +1.44(+1.76%) |
Aug 15, 2014 | 81.92 | 82.00 | 81.12 | 81.78 | 3,642,472 | +0.21(+0.26%) |
Aug 14, 2014 | 80.92 | 81.57 | 80.86 | 81.57 | 3,323,316 | +0.93(+1.15%) |
Aug 13, 2014 | 80.14 | 80.74 | 80.07 | 80.64 | 2,667,539 | +0.72(+0.90%) |
Aug 12, 2014 | 80.04 | 80.32 | 79.60 | 79.92 | 3,328,985 | +0.08(+0.10%) |
Aug 11, 2014 | 79.47 | 80.44 | 79.38 | 79.84 | 3,771,724 | +0.75(+0.94%) |
Aug 08, 2014 | 78.10 | 79.07 | 77.82 | 79.10 | 3,012,247 | +0.93(+1.19%) |
Aug 07, 2014 | 78.58 | 78.95 | 78.00 | 78.17 | 2,918,406 | -0.02(-0.03%) |
Aug 06, 2014 | 77.89 | 78.60 | 77.59 | 78.19 | 4,109,215 | -0.36(-0.46%) |
Aug 05, 2014 | 78.48 | 79.18 | 78.10 | 78.55 | 3,935,162 | -0.26(-0.34%) |
Aug 04, 2014 | 78.68 | 79.02 | 78.16 | 78.82 | 5,609,659 | +0.30(+0.39%) |
Aug 01, 2014 | 78.76 | 79.54 | 78.37 | 78.51 | 5,246,967 | -0.32(-0.41%) |
Jul 31, 2014 | 79.42 | 79.54 | 78.55 | 78.83 | 5,594,999 | -0.93(-1.17%) |
Jul 30, 2014 | 80.31 | 80.44 | 79.35 | 79.76 | 5,836,205 | -0.10(-0.13%) |
Jul 29, 2014 | 80.62 | 80.66 | 79.82 | 79.87 | 5,001,839 | -0.83(-1.03%) |
Jul 28, 2014 | 81.36 | 81.49 | 80.44 | 80.70 | 3,941,476 | -0.82(-1.00%) |
Jul 25, 2014 | 81.39 | 82.07 | 81.33 | 81.52 | 2,914,986 | -0.09(-0.11%) |
Jul 24, 2014 | 81.30 | 81.95 | 80.67 | 81.61 | 4,095,000 | -0.59(-0.72%) |
Jul 23, 2014 | 82.57 | 82.79 | 81.61 | 82.20 | 4,414,857 | -0.28(-0.34%) |
Jul 22, 2014 | 81.69 | 82.58 | 81.59 | 82.48 | 3,562,712 | +0.98(+1.20%) |
Jul 21, 2014 | 81.25 | 81.70 | 80.88 | 81.50 | 3,425,208 | +0.24(+0.30%) |
Jul 18, 2014 | 80.75 | 81.27 | 80.48 | 81.26 | 3,977,976 | +0.71(+0.89%) |
Jul 17, 2014 | 80.96 | 81.57 | 80.54 | 80.55 | 2,765,711 | -1.07(-1.31%) |
Jul 16, 2014 | 81.69 | 81.79 | 81.19 | 81.61 | 2,699,531 | +0.33(+0.40%) |
Jul 15, 2014 | 80.72 | 81.50 | 80.66 | 81.29 | 3,316,691 | +0.22(+0.28%) |
Jul 14, 2014 | 80.78 | 81.27 | 80.77 | 81.06 | 2,820,323 | +0.66(+0.82%) |
Jul 11, 2014 | 79.91 | 80.53 | 79.83 | 80.40 | 2,602,690 | +0.53(+0.66%) |
Jul 10, 2014 | 79.87 | 80.17 | 79.60 | 79.87 | 3,033,889 | -0.80(-0.99%) |
Jul 09, 2014 | 80.62 | 80.99 | 80.35 | 80.68 | 2,223,459 | +0.42(+0.52%) |
Jul 08, 2014 | 80.20 | 80.46 | 79.81 | 80.26 | 2,521,881 | -0.14(-0.17%) |
Jul 07, 2014 | 81.15 | 81.15 | 79.95 | 80.40 | 3,634,199 | -0.58(-0.71%) |
Jul 03, 2014 | 80.34 | 80.97 | 80.97 | 80.97 | 3,069,589 | +0.73(+0.91%) |
Jul 02, 2014 | 80.22 | 80.81 | 80.11 | 80.24 | 4,328,751 | -0.02(-0.03%) |